9551 メタウォーター(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,872 | 2,925 | 2,864 | 2,920 | 78,100 | 1,460 |
| 2017-12-28 | 2,892 | 2,894 | 2,868 | 2,872 | 63,700 | 1,436 |
| 2017-12-27 | 2,836 | 2,893 | 2,836 | 2,889 | 58,100 | 1,444.50 |
| 2017-12-26 | 2,836 | 2,846 | 2,816 | 2,840 | 53,400 | 1,420 |
| 2017-12-25 | 2,860 | 2,860 | 2,824 | 2,834 | 39,800 | 1,417 |
| 2017-12-22 | 2,818 | 2,855 | 2,815 | 2,828 | 96,600 | 1,414 |
| 2017-12-21 | 2,794 | 2,818 | 2,787 | 2,816 | 57,300 | 1,408 |
| 2017-12-20 | 2,811 | 2,811 | 2,773 | 2,797 | 59,400 | 1,398.50 |
| 2017-12-19 | 2,793 | 2,845 | 2,785 | 2,806 | 93,000 | 1,403 |
| 2017-12-18 | 2,775 | 2,793 | 2,756 | 2,791 | 76,000 | 1,395.50 |
| 2017-12-15 | 2,780 | 2,789 | 2,760 | 2,765 | 88,200 | 1,382.50 |
| 2017-12-14 | 2,790 | 2,799 | 2,785 | 2,791 | 41,100 | 1,395.50 |
| 2017-12-13 | 2,812 | 2,816 | 2,778 | 2,788 | 53,300 | 1,394 |
| 2017-12-12 | 2,827 | 2,832 | 2,811 | 2,824 | 49,900 | 1,412 |
| 2017-12-11 | 2,791 | 2,826 | 2,786 | 2,824 | 66,800 | 1,412 |
| 2017-12-08 | 2,790 | 2,798 | 2,770 | 2,787 | 69,500 | 1,393.50 |
| 2017-12-07 | 2,790 | 2,798 | 2,776 | 2,781 | 50,900 | 1,390.50 |
| 2017-12-06 | 2,824 | 2,824 | 2,761 | 2,769 | 125,300 | 1,384.50 |
| 2017-12-05 | 2,834 | 2,849 | 2,824 | 2,830 | 53,100 | 1,415 |
| 2017-12-04 | 2,840 | 2,858 | 2,833 | 2,839 | 49,100 | 1,419.50 |
| 2017-12-01 | 2,857 | 2,864 | 2,835 | 2,841 | 44,500 | 1,420.50 |
| 2017-11-30 | 2,842 | 2,857 | 2,831 | 2,857 | 44,700 | 1,428.50 |
| 2017-11-29 | 2,851 | 2,854 | 2,833 | 2,847 | 40,400 | 1,423.50 |
| 2017-11-28 | 2,852 | 2,853 | 2,831 | 2,836 | 33,500 | 1,418 |
| 2017-11-27 | 2,867 | 2,868 | 2,853 | 2,859 | 28,800 | 1,429.50 |
| 2017-11-24 | 2,846 | 2,873 | 2,824 | 2,869 | 70,900 | 1,434.50 |
| 2017-11-22 | 2,825 | 2,839 | 2,801 | 2,839 | 94,900 | 1,419.50 |
| 2017-11-21 | 2,800 | 2,833 | 2,788 | 2,814 | 81,700 | 1,407 |
| 2017-11-20 | 2,775 | 2,785 | 2,761 | 2,773 | 52,700 | 1,386.50 |
| 2017-11-17 | 2,785 | 2,803 | 2,763 | 2,766 | 92,300 | 1,383 |
| 2017-11-16 | 2,748 | 2,789 | 2,740 | 2,768 | 67,700 | 1,384 |
| 2017-11-15 | 2,800 | 2,800 | 2,737 | 2,748 | 101,000 | 1,374 |
| 2017-11-13 | 2,830 | 2,835 | 2,809 | 2,819 | 58,000 | 1,409.50 |
| 2017-11-10 | 2,842 | 2,853 | 2,827 | 2,836 | 91,200 | 1,418 |
| 2017-11-09 | 2,896 | 2,899 | 2,850 | 2,876 | 105,000 | 1,438 |
| 2017-11-08 | 2,870 | 2,892 | 2,855 | 2,889 | 145,200 | 1,444.50 |
| 2017-11-07 | 2,870 | 2,870 | 2,839 | 2,864 | 111,300 | 1,432 |
| 2017-11-06 | 2,872 | 2,885 | 2,860 | 2,870 | 99,000 | 1,435 |
| 2017-11-02 | 2,940 | 2,940 | 2,855 | 2,869 | 197,600 | 1,434.50 |
| 2017-11-01 | 3,005 | 3,015 | 2,935 | 2,946 | 174,500 | 1,473 |
| 2017-10-31 | 3,060 | 3,090 | 2,995 | 3,010 | 84,800 | 1,505 |
| 2017-10-30 | 3,150 | 3,150 | 3,105 | 3,130 | 32,300 | 1,565 |
| 2017-10-27 | 3,090 | 3,140 | 3,090 | 3,125 | 34,000 | 1,562.50 |
| 2017-10-26 | 3,075 | 3,115 | 3,070 | 3,100 | 49,900 | 1,550 |
| 2017-10-25 | 3,110 | 3,110 | 3,060 | 3,065 | 35,300 | 1,532.50 |
| 2017-10-24 | 3,050 | 3,085 | 3,020 | 3,080 | 39,500 | 1,540 |
| 2017-10-23 | 3,000 | 3,060 | 2,985 | 3,035 | 49,800 | 1,517.50 |
| 2017-10-20 | 2,980 | 2,986 | 2,960 | 2,966 | 41,400 | 1,483 |
| 2017-10-19 | 3,015 | 3,020 | 2,986 | 2,988 | 34,200 | 1,494 |
| 2017-10-18 | 3,015 | 3,025 | 3,005 | 3,015 | 27,100 | 1,507.50 |
| 2017-10-17 | 3,035 | 3,040 | 3,010 | 3,030 | 27,300 | 1,515 |
| 2017-10-16 | 3,045 | 3,065 | 3,020 | 3,035 | 45,300 | 1,517.50 |
| 2017-10-13 | 3,060 | 3,075 | 3,040 | 3,050 | 32,300 | 1,525 |
| 2017-10-12 | 3,125 | 3,125 | 3,080 | 3,085 | 32,800 | 1,542.50 |
| 2017-10-11 | 3,090 | 3,120 | 3,070 | 3,120 | 33,600 | 1,560 |
| 2017-10-10 | 3,060 | 3,095 | 3,060 | 3,085 | 33,200 | 1,542.50 |
| 2017-10-06 | 3,050 | 3,065 | 3,045 | 3,055 | 12,300 | 1,527.50 |
| 2017-10-05 | 3,060 | 3,060 | 3,045 | 3,050 | 16,900 | 1,525 |
| 2017-10-04 | 3,060 | 3,080 | 3,050 | 3,065 | 21,200 | 1,532.50 |
| 2017-10-03 | 3,080 | 3,080 | 3,055 | 3,060 | 12,700 | 1,530 |
| 2017-10-02 | 3,120 | 3,120 | 3,045 | 3,060 | 33,600 | 1,530 |
| 2017-09-29 | 3,150 | 3,150 | 3,075 | 3,090 | 29,500 | 1,545 |
| 2017-09-28 | 3,120 | 3,170 | 3,085 | 3,150 | 52,300 | 1,575 |
| 2017-09-27 | 3,125 | 3,125 | 3,065 | 3,085 | 11,800 | 1,542.50 |
| 2017-09-26 | 3,025 | 3,140 | 3,025 | 3,135 | 68,500 | 1,567.50 |
| 2017-09-25 | 3,040 | 3,040 | 3,005 | 3,025 | 24,800 | 1,512.50 |
| 2017-09-22 | 3,035 | 3,035 | 2,991 | 3,010 | 28,300 | 1,505 |
| 2017-09-21 | 3,035 | 3,045 | 3,000 | 3,020 | 40,700 | 1,510 |
| 2017-09-20 | 3,080 | 3,080 | 3,035 | 3,035 | 26,600 | 1,517.50 |
| 2017-09-19 | 3,055 | 3,090 | 3,055 | 3,070 | 21,600 | 1,535 |
| 2017-09-15 | 3,030 | 3,050 | 3,020 | 3,040 | 28,900 | 1,520 |
| 2017-09-14 | 3,050 | 3,055 | 3,030 | 3,035 | 27,600 | 1,517.50 |
| 2017-09-13 | 3,055 | 3,080 | 3,035 | 3,070 | 16,900 | 1,535 |
| 2017-09-12 | 3,105 | 3,105 | 3,045 | 3,055 | 26,100 | 1,527.50 |
| 2017-09-11 | 3,120 | 3,150 | 3,035 | 3,035 | 31,400 | 1,517.50 |
| 2017-09-08 | 3,055 | 3,120 | 3,035 | 3,090 | 102,400 | 1,545 |
| 2017-09-07 | 2,981 | 3,005 | 2,964 | 2,997 | 24,200 | 1,498.50 |
| 2017-09-06 | 2,911 | 2,983 | 2,911 | 2,980 | 17,800 | 1,490 |
| 2017-09-05 | 2,978 | 3,005 | 2,936 | 2,937 | 16,000 | 1,468.50 |
| 2017-09-04 | 3,085 | 3,085 | 2,976 | 2,977 | 25,500 | 1,488.50 |
| 2017-09-01 | 3,045 | 3,095 | 3,040 | 3,075 | 29,300 | 1,537.50 |
| 2017-08-31 | 3,000 | 3,040 | 2,982 | 3,030 | 27,200 | 1,515 |
| 2017-08-30 | 3,020 | 3,020 | 2,983 | 3,000 | 29,100 | 1,500 |
| 2017-08-29 | 2,926 | 3,020 | 2,926 | 3,000 | 50,400 | 1,500 |
| 2017-08-28 | 2,912 | 2,918 | 2,905 | 2,915 | 13,400 | 1,457.50 |
| 2017-08-25 | 2,930 | 2,930 | 2,902 | 2,911 | 17,100 | 1,455.50 |
| 2017-08-24 | 2,919 | 2,933 | 2,910 | 2,911 | 14,300 | 1,455.50 |
| 2017-08-23 | 2,954 | 2,954 | 2,901 | 2,902 | 20,600 | 1,451 |
| 2017-08-22 | 2,961 | 2,961 | 2,930 | 2,936 | 14,100 | 1,468 |
| 2017-08-21 | 2,922 | 2,944 | 2,914 | 2,936 | 14,900 | 1,468 |
| 2017-08-18 | 2,944 | 2,964 | 2,914 | 2,914 | 22,300 | 1,457 |
| 2017-08-17 | 2,966 | 2,976 | 2,941 | 2,957 | 22,500 | 1,478.50 |
| 2017-08-16 | 2,938 | 2,967 | 2,925 | 2,936 | 21,800 | 1,468 |
| 2017-08-15 | 2,934 | 2,954 | 2,920 | 2,945 | 22,900 | 1,472.50 |
| 2017-08-14 | 2,918 | 2,939 | 2,873 | 2,911 | 38,400 | 1,455.50 |
| 2017-08-10 | 2,922 | 2,941 | 2,911 | 2,924 | 25,700 | 1,462 |
| 2017-08-09 | 2,943 | 2,956 | 2,891 | 2,898 | 68,400 | 1,449 |
| 2017-08-08 | 2,977 | 2,987 | 2,920 | 2,946 | 49,700 | 1,473 |
| 2017-08-07 | 3,000 | 3,025 | 2,968 | 2,977 | 43,700 | 1,488.50 |
| 2017-08-04 | 2,991 | 2,994 | 2,961 | 2,966 | 50,900 | 1,483 |
| 2017-08-03 | 2,997 | 3,010 | 2,986 | 3,010 | 46,400 | 1,505 |
| 2017-08-02 | 3,015 | 3,030 | 2,991 | 2,997 | 51,000 | 1,498.50 |
| 2017-08-01 | 3,090 | 3,090 | 3,005 | 3,020 | 42,900 | 1,510 |
| 2017-07-31 | 3,095 | 3,100 | 3,045 | 3,050 | 55,700 | 1,525 |
| 2017-07-28 | 3,085 | 3,115 | 3,085 | 3,115 | 32,000 | 1,557.50 |
| 2017-07-27 | 3,070 | 3,100 | 3,055 | 3,065 | 67,300 | 1,532.50 |
| 2017-07-26 | 3,120 | 3,150 | 3,080 | 3,095 | 52,600 | 1,547.50 |
| 2017-07-25 | 3,155 | 3,160 | 3,105 | 3,110 | 43,900 | 1,555 |
| 2017-07-24 | 3,175 | 3,210 | 3,140 | 3,170 | 41,800 | 1,585 |
| 2017-07-21 | 3,170 | 3,200 | 3,160 | 3,195 | 22,100 | 1,597.50 |
| 2017-07-20 | 3,150 | 3,185 | 3,135 | 3,170 | 20,300 | 1,585 |
| 2017-07-19 | 3,125 | 3,145 | 3,120 | 3,145 | 11,700 | 1,572.50 |
| 2017-07-18 | 3,155 | 3,170 | 3,110 | 3,135 | 24,700 | 1,567.50 |
| 2017-07-14 | 3,085 | 3,170 | 3,085 | 3,165 | 42,700 | 1,582.50 |
| 2017-07-13 | 3,065 | 3,100 | 3,050 | 3,085 | 26,600 | 1,542.50 |
| 2017-07-12 | 3,090 | 3,100 | 3,055 | 3,065 | 26,400 | 1,532.50 |
| 2017-07-11 | 3,105 | 3,130 | 3,090 | 3,090 | 20,100 | 1,545 |
| 2017-07-10 | 3,160 | 3,160 | 3,115 | 3,115 | 15,300 | 1,557.50 |
| 2017-07-07 | 3,190 | 3,195 | 3,100 | 3,105 | 19,800 | 1,552.50 |
| 2017-07-06 | 3,095 | 3,200 | 3,095 | 3,145 | 29,200 | 1,572.50 |
| 2017-07-05 | 3,060 | 3,135 | 3,060 | 3,125 | 31,300 | 1,562.50 |
| 2017-07-04 | 3,120 | 3,125 | 3,075 | 3,080 | 29,500 | 1,540 |
| 2017-07-03 | 3,055 | 3,100 | 3,055 | 3,090 | 41,900 | 1,545 |
| 2017-06-30 | 3,080 | 3,095 | 3,040 | 3,080 | 49,000 | 1,540 |
| 2017-06-29 | 3,130 | 3,140 | 3,095 | 3,095 | 25,600 | 1,547.50 |
| 2017-06-28 | 3,145 | 3,145 | 3,105 | 3,110 | 22,600 | 1,555 |
| 2017-06-27 | 3,130 | 3,165 | 3,110 | 3,135 | 35,600 | 1,567.50 |
| 2017-06-26 | 3,110 | 3,150 | 3,110 | 3,140 | 10,700 | 1,570 |
| 2017-06-23 | 3,165 | 3,170 | 3,130 | 3,135 | 35,000 | 1,567.50 |
| 2017-06-22 | 3,200 | 3,205 | 3,165 | 3,165 | 20,500 | 1,582.50 |
| 2017-06-21 | 3,230 | 3,230 | 3,195 | 3,195 | 24,900 | 1,597.50 |
| 2017-06-20 | 3,175 | 3,250 | 3,165 | 3,230 | 67,100 | 1,615 |
| 2017-06-19 | 3,140 | 3,175 | 3,140 | 3,165 | 17,700 | 1,582.50 |
| 2017-06-16 | 3,130 | 3,145 | 3,110 | 3,140 | 38,400 | 1,570 |
| 2017-06-15 | 3,140 | 3,150 | 3,100 | 3,130 | 22,600 | 1,565 |
| 2017-06-14 | 3,145 | 3,160 | 3,130 | 3,135 | 26,300 | 1,567.50 |
| 2017-06-13 | 3,125 | 3,140 | 3,120 | 3,135 | 21,500 | 1,567.50 |
| 2017-06-12 | 3,090 | 3,155 | 3,090 | 3,140 | 42,400 | 1,570 |
| 2017-06-09 | 3,135 | 3,135 | 3,085 | 3,115 | 43,900 | 1,557.50 |
| 2017-06-08 | 3,120 | 3,140 | 3,110 | 3,115 | 34,500 | 1,557.50 |
| 2017-06-07 | 3,060 | 3,125 | 3,060 | 3,120 | 60,300 | 1,560 |
| 2017-06-06 | 3,065 | 3,085 | 3,050 | 3,050 | 36,100 | 1,525 |
| 2017-06-05 | 3,120 | 3,120 | 3,080 | 3,090 | 51,200 | 1,545 |
| 2017-06-02 | 3,080 | 3,130 | 3,080 | 3,110 | 93,800 | 1,555 |
| 2017-06-01 | 3,040 | 3,080 | 3,035 | 3,065 | 71,300 | 1,532.50 |
| 2017-05-31 | 2,996 | 3,045 | 2,987 | 3,025 | 54,700 | 1,512.50 |
| 2017-05-30 | 2,985 | 3,005 | 2,969 | 2,976 | 38,000 | 1,488 |
| 2017-05-29 | 3,000 | 3,005 | 2,977 | 2,977 | 26,200 | 1,488.50 |
| 2017-05-26 | 3,020 | 3,020 | 2,986 | 3,005 | 35,100 | 1,502.50 |
| 2017-05-25 | 2,995 | 3,035 | 2,977 | 3,000 | 61,100 | 1,500 |
| 2017-05-24 | 2,952 | 2,980 | 2,952 | 2,975 | 37,100 | 1,487.50 |
| 2017-05-23 | 2,944 | 2,966 | 2,937 | 2,945 | 25,800 | 1,472.50 |
| 2017-05-22 | 2,948 | 2,952 | 2,924 | 2,929 | 26,500 | 1,464.50 |
| 2017-05-19 | 2,956 | 2,981 | 2,941 | 2,948 | 36,800 | 1,474 |
| 2017-05-18 | 2,917 | 2,954 | 2,900 | 2,937 | 33,900 | 1,468.50 |
| 2017-05-17 | 2,975 | 2,988 | 2,965 | 2,967 | 44,000 | 1,483.50 |
| 2017-05-16 | 2,997 | 3,020 | 2,985 | 3,010 | 65,700 | 1,505 |
| 2017-05-15 | 2,950 | 2,999 | 2,950 | 2,982 | 47,900 | 1,491 |
| 2017-05-12 | 2,956 | 2,997 | 2,956 | 2,986 | 41,600 | 1,493 |
| 2017-05-11 | 2,994 | 3,005 | 2,950 | 2,956 | 39,700 | 1,478 |
| 2017-05-10 | 2,997 | 3,005 | 2,975 | 2,994 | 45,200 | 1,497 |
| 2017-05-09 | 2,971 | 2,999 | 2,962 | 2,991 | 65,600 | 1,495.50 |
| 2017-05-08 | 2,981 | 3,050 | 2,950 | 3,000 | 166,900 | 1,500 |
| 2017-05-02 | 2,952 | 2,985 | 2,932 | 2,950 | 91,000 | 1,475 |
| 2017-05-01 | 2,905 | 2,958 | 2,891 | 2,935 | 101,800 | 1,467.50 |
| 2017-04-28 | 2,849 | 2,942 | 2,849 | 2,910 | 88,400 | 1,455 |
| 2017-04-27 | 2,775 | 2,877 | 2,775 | 2,835 | 187,500 | 1,417.50 |
| 2017-04-26 | 2,806 | 2,899 | 2,806 | 2,876 | 114,600 | 1,438 |
| 2017-04-25 | 2,797 | 2,797 | 2,765 | 2,788 | 35,200 | 1,394 |
| 2017-04-24 | 2,760 | 2,795 | 2,750 | 2,766 | 29,100 | 1,383 |
| 2017-04-21 | 2,720 | 2,749 | 2,711 | 2,746 | 34,100 | 1,373 |
| 2017-04-20 | 2,710 | 2,742 | 2,690 | 2,720 | 41,700 | 1,360 |
| 2017-04-19 | 2,722 | 2,738 | 2,710 | 2,718 | 24,100 | 1,359 |
| 2017-04-18 | 2,740 | 2,768 | 2,725 | 2,727 | 36,600 | 1,363.50 |
| 2017-04-17 | 2,700 | 2,733 | 2,700 | 2,720 | 34,700 | 1,360 |
| 2017-04-14 | 2,721 | 2,733 | 2,704 | 2,714 | 30,600 | 1,357 |
| 2017-04-13 | 2,701 | 2,735 | 2,701 | 2,730 | 25,900 | 1,365 |
| 2017-04-12 | 2,750 | 2,765 | 2,710 | 2,727 | 56,200 | 1,363.50 |
| 2017-04-11 | 2,821 | 2,821 | 2,780 | 2,781 | 38,500 | 1,390.50 |
| 2017-04-10 | 2,843 | 2,850 | 2,828 | 2,831 | 19,900 | 1,415.50 |
| 2017-04-07 | 2,810 | 2,846 | 2,806 | 2,844 | 37,200 | 1,422 |
| 2017-04-06 | 2,815 | 2,834 | 2,801 | 2,802 | 28,200 | 1,401 |
| 2017-04-05 | 2,836 | 2,866 | 2,827 | 2,855 | 47,500 | 1,427.50 |
| 2017-04-04 | 2,868 | 2,886 | 2,798 | 2,810 | 77,300 | 1,405 |
| 2017-04-03 | 2,910 | 2,917 | 2,872 | 2,878 | 24,000 | 1,439 |
| 2017-03-31 | 2,952 | 2,952 | 2,899 | 2,899 | 62,400 | 1,449.50 |
| 2017-03-30 | 2,882 | 2,980 | 2,867 | 2,944 | 105,900 | 1,472 |
| 2017-03-29 | 2,890 | 2,920 | 2,867 | 2,901 | 36,700 | 1,450.50 |
| 2017-03-28 | 2,892 | 2,922 | 2,886 | 2,922 | 30,200 | 1,461 |
| 2017-03-27 | 2,900 | 2,931 | 2,885 | 2,886 | 37,400 | 1,443 |
| 2017-03-24 | 2,876 | 2,978 | 2,876 | 2,928 | 65,100 | 1,464 |
| 2017-03-23 | 2,883 | 2,945 | 2,883 | 2,898 | 48,100 | 1,449 |
| 2017-03-22 | 2,880 | 2,902 | 2,867 | 2,882 | 60,100 | 1,441 |
| 2017-03-21 | 2,984 | 2,984 | 2,935 | 2,937 | 58,100 | 1,468.50 |
| 2017-03-17 | 2,945 | 2,989 | 2,945 | 2,984 | 129,800 | 1,492 |
| 2017-03-16 | 2,852 | 2,920 | 2,848 | 2,917 | 40,900 | 1,458.50 |
| 2017-03-15 | 2,890 | 2,905 | 2,868 | 2,870 | 64,000 | 1,435 |
| 2017-03-14 | 2,905 | 2,924 | 2,890 | 2,909 | 73,800 | 1,454.50 |
| 2017-03-13 | 2,889 | 2,933 | 2,888 | 2,915 | 49,400 | 1,457.50 |
| 2017-03-10 | 2,880 | 2,901 | 2,870 | 2,884 | 47,700 | 1,442 |
| 2017-03-09 | 2,861 | 2,884 | 2,846 | 2,874 | 42,500 | 1,437 |
| 2017-03-08 | 2,843 | 2,850 | 2,828 | 2,836 | 41,200 | 1,418 |
| 2017-03-07 | 2,808 | 2,888 | 2,808 | 2,866 | 66,400 | 1,433 |
| 2017-03-06 | 2,828 | 2,830 | 2,795 | 2,808 | 88,700 | 1,404 |
| 2017-03-03 | 2,848 | 2,863 | 2,815 | 2,828 | 62,000 | 1,414 |
| 2017-03-02 | 2,849 | 2,859 | 2,832 | 2,857 | 66,000 | 1,428.50 |
| 2017-03-01 | 2,815 | 2,842 | 2,815 | 2,830 | 74,600 | 1,415 |
| 2017-02-28 | 2,841 | 2,853 | 2,811 | 2,822 | 99,900 | 1,411 |
| 2017-02-27 | 2,853 | 2,861 | 2,822 | 2,844 | 64,400 | 1,422 |
| 2017-02-24 | 2,904 | 2,904 | 2,850 | 2,854 | 56,700 | 1,427 |
| 2017-02-23 | 2,890 | 2,895 | 2,859 | 2,885 | 56,400 | 1,442.50 |
| 2017-02-22 | 2,925 | 2,938 | 2,890 | 2,895 | 43,400 | 1,447.50 |
| 2017-02-21 | 2,916 | 2,930 | 2,888 | 2,912 | 80,000 | 1,456 |
| 2017-02-20 | 2,943 | 2,953 | 2,922 | 2,945 | 29,300 | 1,472.50 |
| 2017-02-17 | 2,987 | 2,997 | 2,950 | 2,953 | 53,500 | 1,476.50 |
| 2017-02-16 | 2,999 | 3,025 | 2,984 | 3,010 | 61,200 | 1,505 |
| 2017-02-15 | 3,000 | 3,030 | 2,984 | 2,985 | 90,900 | 1,492.50 |
| 2017-02-14 | 2,960 | 3,010 | 2,960 | 2,981 | 140,500 | 1,490.50 |
| 2017-02-13 | 2,947 | 2,984 | 2,926 | 2,935 | 112,500 | 1,467.50 |
| 2017-02-10 | 2,890 | 2,925 | 2,883 | 2,911 | 101,600 | 1,455.50 |
| 2017-02-09 | 2,896 | 2,906 | 2,847 | 2,848 | 75,300 | 1,424 |
| 2017-02-08 | 2,890 | 2,894 | 2,867 | 2,877 | 56,500 | 1,438.50 |
| 2017-02-07 | 2,898 | 2,916 | 2,863 | 2,879 | 130,900 | 1,439.50 |
| 2017-02-06 | 2,900 | 2,937 | 2,879 | 2,884 | 105,400 | 1,442 |
| 2017-02-03 | 2,831 | 2,903 | 2,831 | 2,859 | 123,400 | 1,429.50 |
| 2017-02-02 | 2,866 | 2,919 | 2,836 | 2,845 | 163,600 | 1,422.50 |
| 2017-02-01 | 2,800 | 2,880 | 2,778 | 2,866 | 209,100 | 1,433 |
| 2017-01-31 | 2,684 | 2,803 | 2,682 | 2,785 | 227,100 | 1,392.50 |
| 2017-01-30 | 2,682 | 2,682 | 2,650 | 2,667 | 121,500 | 1,333.50 |
| 2017-01-27 | 2,695 | 2,695 | 2,663 | 2,683 | 144,100 | 1,341.50 |
| 2017-01-26 | 2,700 | 2,707 | 2,684 | 2,690 | 85,200 | 1,345 |
| 2017-01-25 | 2,703 | 2,708 | 2,682 | 2,690 | 64,000 | 1,345 |
| 2017-01-24 | 2,704 | 2,707 | 2,675 | 2,684 | 64,600 | 1,342 |
| 2017-01-23 | 2,707 | 2,714 | 2,688 | 2,693 | 52,500 | 1,346.50 |
| 2017-01-20 | 2,735 | 2,735 | 2,708 | 2,714 | 72,300 | 1,357 |
| 2017-01-19 | 2,721 | 2,751 | 2,721 | 2,743 | 56,300 | 1,371.50 |
| 2017-01-18 | 2,728 | 2,738 | 2,700 | 2,721 | 83,900 | 1,360.50 |
| 2017-01-17 | 2,761 | 2,767 | 2,722 | 2,729 | 117,200 | 1,364.50 |
| 2017-01-16 | 2,787 | 2,790 | 2,760 | 2,775 | 50,900 | 1,387.50 |
| 2017-01-13 | 2,800 | 2,812 | 2,782 | 2,787 | 53,400 | 1,393.50 |
| 2017-01-12 | 2,848 | 2,859 | 2,791 | 2,801 | 72,700 | 1,400.50 |
| 2017-01-11 | 2,795 | 2,835 | 2,787 | 2,832 | 78,200 | 1,416 |
| 2017-01-10 | 2,774 | 2,809 | 2,763 | 2,787 | 70,400 | 1,393.50 |
| 2017-01-06 | 2,807 | 2,807 | 2,766 | 2,772 | 110,600 | 1,386 |
| 2017-01-05 | 2,791 | 2,821 | 2,773 | 2,818 | 91,400 | 1,409 |
| 2017-01-04 | 2,746 | 2,794 | 2,742 | 2,773 | 124,400 | 1,386.50 |
分割・併合履歴 ： [2020-09-29]1株→2株